Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,162.74 +216.53 (+0.32%) CMC Crypto 200
1,375.53 +1.69 (+0.12%)
Paramount Global (PARA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240621C00002500 | 2023-10-24 10:28AM EDT | 2.50 | 8.96 | 11.55 | 11.95 | 0.00 | - | 1 | 6 | 1,271.88% |
| PARA240621C00004000 | 2024-02-28 4:27PM EDT | 4.00 | 7.19 | 7.30 | 8.00 | 0.00 | - | - | 5 | 0.00% |
| PARA240621C00005000 | 2024-05-02 2:53PM EDT | 5.00 | 8.92 | 6.90 | 8.20 | 0.00 | - | 1 | 19 | 286.72% |
| PARA240621C00006000 | 2024-05-02 2:29PM EDT | 6.00 | 7.85 | 5.85 | 6.25 | 0.00 | - | 1 | 25 | 117.19% |
| PARA240621C00007500 | 2024-05-07 2:13PM EDT | 7.50 | 5.50 | 4.50 | 5.50 | 0.00 | - | 8 | 1,371 | 170.31% |
| PARA240621C00009000 | 2024-05-06 1:46PM EDT | 9.00 | 4.55 | 1.84 | 3.50 | 0.00 | - | 1 | 334 | 122.07% |
| PARA240621C00010000 | 2024-05-17 3:46PM EDT | 10.00 | 2.31 | 1.09 | 2.54 | -0.51 | -18.09% | 37 | 8,551 | 96.48% |
| PARA240621C00011000 | 2024-05-17 3:48PM EDT | 11.00 | 1.51 | 1.42 | 1.67 | -0.48 | -24.12% | 1,533 | 5,914 | 67.87% |
| PARA240621C00012500 | 2024-05-17 3:53PM EDT | 12.50 | 0.78 | 0.78 | 0.86 | -0.28 | -26.42% | 3,855 | 76,834 | 69.92% |
| PARA240621C00014000 | 2024-05-17 3:59PM EDT | 14.00 | 0.40 | 0.37 | 0.40 | -0.09 | -18.37% | 3,237 | 35,690 | 69.92% |
| PARA240621C00015000 | 2024-05-17 3:59PM EDT | 15.00 | 0.26 | 0.23 | 0.28 | -0.05 | -16.13% | 1,079 | 52,375 | 73.44% |
| PARA240621C00016000 | 2024-05-17 3:59PM EDT | 16.00 | 0.20 | 0.15 | 0.20 | +0.01 | +5.26% | 59 | 9,844 | 76.95% |
| PARA240621C00017500 | 2024-05-17 2:54PM EDT | 17.50 | 0.13 | 0.10 | 0.16 | +0.03 | +30.00% | 51 | 34,791 | 85.94% |
| PARA240621C00019000 | 2024-05-14 3:25PM EDT | 19.00 | 0.10 | 0.01 | 0.60 | 0.00 | - | 23 | 7,021 | 123.44% |
| PARA240621C00020000 | 2024-05-17 1:55PM EDT | 20.00 | 0.07 | 0.04 | 0.09 | +0.01 | +16.67% | 281 | 27,856 | 93.36% |
| PARA240621C00021000 | 2024-05-16 1:19PM EDT | 21.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 2 | 96 | 106.64% |
| PARA240621C00022500 | 2024-05-17 3:53PM EDT | 22.50 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 11 | 10,463 | 101.56% |
| PARA240621C00024000 | 2024-05-13 3:29PM EDT | 24.00 | 0.01 | 0.01 | 0.40 | 0.00 | - | 1 | 11 | 148.05% |
| PARA240621C00025000 | 2024-05-17 12:08PM EDT | 25.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 200 | 6,552 | 110.16% |
| PARA240621C00026000 | 2024-05-07 3:43PM EDT | 26.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 35 | 44 | 184.57% |
| PARA240621C00027000 | 2024-05-03 10:58AM EDT | 27.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 10 | 10 | 186.72% |
| PARA240621C00030000 | 2024-05-14 9:50AM EDT | 30.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 130 | 3,973 | 132.03% |
| PARA240621C00035000 | 2024-05-17 3:53PM EDT | 35.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 7,670 | 142.19% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240621P00002500 | 2023-09-26 12:42PM EDT | 2.50 | 0.03 | 0.00 | 0.14 | 0.00 | - | 2 | 8 | 290.63% |
| PARA240621P00005000 | 2024-03-07 10:30AM EDT | 5.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 1 | 346 | 213.28% |
| PARA240621P00006000 | 2024-05-06 10:13AM EDT | 6.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 24 | 106.25% |
| PARA240621P00007500 | 2024-05-16 10:55AM EDT | 7.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 25 | 3,504 | 78.13% |
| PARA240621P00009000 | 2024-05-17 3:48PM EDT | 9.00 | 0.05 | 0.01 | 0.10 | +0.01 | +25.00% | 10 | 1,465 | 62.50% |
| PARA240621P00010000 | 2024-05-17 3:37PM EDT | 10.00 | 0.16 | 0.14 | 0.17 | +0.05 | +45.45% | 74 | 12,984 | 58.59% |
| PARA240621P00011000 | 2024-05-17 3:57PM EDT | 11.00 | 0.43 | 0.39 | 0.44 | +0.16 | +59.26% | 195 | 10,479 | 59.18% |
| PARA240621P00012500 | 2024-05-17 3:53PM EDT | 12.50 | 1.20 | 1.14 | 1.40 | +0.35 | +41.18% | 312 | 11,594 | 67.97% |
| PARA240621P00014000 | 2024-05-16 3:59PM EDT | 14.00 | 2.22 | 1.31 | 2.43 | +0.42 | +23.33% | 26 | 2,138 | 75.20% |
| PARA240621P00015000 | 2024-05-17 3:21PM EDT | 15.00 | 3.06 | 3.05 | 3.30 | +0.36 | +13.33% | 10 | 11,978 | 67.19% |
| PARA240621P00016000 | 2024-05-17 3:37PM EDT | 16.00 | 4.11 | 2.35 | 4.80 | +0.40 | +10.78% | 1 | 1,497 | 135.35% |
| PARA240621P00017500 | 2024-05-10 10:08AM EDT | 17.50 | 4.40 | 5.15 | 5.70 | 0.00 | - | 3 | 5,172 | 98.63% |
| PARA240621P00019000 | 2024-03-28 11:15AM EDT | 19.00 | 7.20 | 5.05 | 8.45 | 0.00 | - | 2 | 40 | 221.58% |
| PARA240621P00020000 | 2024-05-13 11:51AM EDT | 20.00 | 6.75 | 7.20 | 8.15 | 0.00 | - | 4 | 603 | 114.06% |
| PARA240621P00021000 | 2024-03-15 12:57PM EDT | 21.00 | 9.79 | 7.95 | 10.40 | 0.00 | - | 10 | 0 | 125.78% |
| PARA240621P00022500 | 2024-04-17 3:30PM EDT | 22.50 | 11.65 | 10.30 | 10.65 | 0.00 | - | 250 | 250 | 132.42% |
| PARA240621P00025000 | 2024-01-29 2:41PM EDT | 25.00 | 11.33 | 13.35 | 14.60 | 0.00 | - | 1 | 0 | 238.38% |
| PARA240621P00030000 | 2024-01-24 3:42PM EDT | 30.00 | 16.85 | 16.80 | 20.65 | 0.00 | - | 1 | 1 | 247.07% |
| PARA240621P00035000 | 2024-04-12 10:31AM EDT | 35.00 | 23.95 | 21.35 | 23.15 | 0.00 | - | 1 | 0 | 194.92% |
© 2024 Yahoo. All rights reserved.